Shaver Shop Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.135	1.175	1.130	1.170	0.969	458,522
2024-03-11	1.130	1.135	1.125	1.125	0.932	19,550
2024-03-08	1.120	1.135	1.115	1.125	0.932	88,441
2024-03-07	1.105	1.120	1.105	1.120	0.928	108,348
2024-03-06	1.165	1.165	1.068	1.100	0.911	544,739
2024-03-05	1.200	1.200	1.185	1.200	0.955	269,035
2024-03-04	1.215	1.215	1.185	1.205	0.959	475,223
2024-03-01	1.185	1.210	1.175	1.210	0.963	414,468
2024-02-29	1.175	1.190	1.170	1.190	0.947	293,180
2024-02-28	1.195	1.200	1.160	1.170	0.931	670,604
2024-02-27	1.200	1.220	1.190	1.190	0.947	482,413
2024-02-26	1.235	1.235	1.195	1.200	0.955	1,047,430
2024-02-23	1.220	1.245	1.200	1.240	0.987	437,459
2024-02-22	1.220	1.245	1.210	1.210	0.963	273,839
2024-02-21	1.195	1.220	1.195	1.220	0.971	388,668
2024-02-20	1.185	1.190	1.175	1.190	0.947	146,337
2024-02-19	1.190	1.200	1.180	1.185	0.943	294,051
2024-02-16	1.205	1.205	1.190	1.190	0.947	64,247
2024-02-15	1.195	1.205	1.190	1.205	0.959	56,770
2024-02-14	1.200	1.205	1.185	1.200	0.955	124,495
2024-02-13	1.195	1.200	1.185	1.200	0.955	269,515
2024-02-12	1.190	1.195	1.190	1.195	0.951	132,138
2024-02-09	1.195	1.195	1.180	1.185	0.943	34,825
2024-02-08	1.200	1.205	1.180	1.195	0.951	180,023
2024-02-07	1.180	1.200	1.180	1.195	0.951	150,656
2024-02-06	1.170	1.220	1.165	1.175	0.935	237,663
2024-02-05	1.175	1.195	1.165	1.170	0.931	238,958
2024-02-02	1.195	1.195	1.160	1.185	0.943	220,868
2024-02-01	1.185	1.195	1.175	1.195	0.951	104,995
2024-01-31	1.180	1.185	1.165	1.185	0.943	150,968
2024-01-30	1.180	1.195	1.170	1.180	0.939	264,243
2024-01-29	1.160	1.180	1.150	1.180	0.939	154,049
2024-01-25	1.140	1.160	1.140	1.160	0.923	61,591
2024-01-24	1.130	1.145	1.125	1.130	0.899	20,755
2024-01-23	1.150	1.155	1.125	1.130	0.899	110,722
2024-01-22	1.130	1.150	1.125	1.150	0.915	53,872
2024-01-19	1.135	1.150	1.120	1.120	0.891	150,640
2024-01-18	1.125	1.135	1.120	1.125	0.895	62,804
2024-01-17	1.155	1.155	1.130	1.130	0.899	131,270
2024-01-16	1.165	1.170	1.155	1.155	0.919	66,183
2024-01-15	1.150	1.155	1.150	1.155	0.919	35,989
2024-01-12	1.145	1.155	1.140	1.155	0.919	189,031
2024-01-11	1.145	1.145	1.140	1.145	0.911	43,547
2024-01-10	1.140	1.145	1.130	1.140	0.907	120,735
2024-01-09	1.140	1.150	1.120	1.130	0.899	196,816
2024-01-08	1.130	1.145	1.120	1.135	0.903	103,236
2024-01-05	1.120	1.135	1.110	1.130	0.899	192,757
2024-01-04	1.095	1.120	1.095	1.115	0.887	195,278
2024-01-03	1.090	1.095	1.085	1.095	0.871	59,500
2024-01-02	1.080	1.090	1.070	1.090	0.867	383,883
2023-12-29	1.095	1.095	1.070	1.095	0.871	193,618
2023-12-28	1.085	1.085	1.070	1.080	0.860	198,979
2023-12-27	1.065	1.090	1.065	1.070	0.852	46,807
2023-12-22	1.050	1.095	1.050	1.075	0.856	317,100
2023-12-21	1.055	1.073	1.050	1.050	0.836	104,005
2023-12-20	1.050	1.070	1.050	1.070	0.852	58,717
2023-12-19	1.050	1.060	1.045	1.060	0.844	97,574
2023-12-18	1.075	1.075	1.045	1.050	0.836	255,670
2023-12-15	1.045	1.075	1.045	1.075	0.856	118,926
2023-12-14	1.060	1.060	1.040	1.040	0.828	250,214

← NewerPage 12 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.0550 AUD
2026-03-04	0.0480 AUD
2025-09-03	0.0550 AUD
2025-03-05	0.0480 AUD
2024-09-04	0.0550 AUD
2024-03-06	0.0470 AUD
2023-09-06	0.0550 AUD
2023-03-01	0.0470 AUD
2022-09-05	0.0550 AUD
2022-03-16	0.0450 AUD
2021-09-08	0.0500 AUD
2021-03-10	0.0320 AUD
2020-09-09	0.0270 AUD
2020-06-24	0.0210 AUD
2020-04-08	0.0210 AUD
2019-10-08	0.0250 AUD
2019-03-26	0.0200 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.